Spot 276.69
· 278 contratti su 5 scadenze
· fonte ibkr
· catturata 17/10 04:20 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 52.35 | 54.90 | 53.62 | +0.94 | 53.2% | 225 | 53.2% | -0.07 | 1.43 | 0.80 | 2.06 | — |
| — | 47.65 | 50.35 | 49.00 | +0.92 | 53.0% | 230 | 53.0% | -0.09 | 1.90 | 1.24 | 2.55 | — |
| — | 42.80 | 46.20 | 44.50 | +0.89 | 52.8% | 235 | 52.8% | -0.12 | 2.85 | 1.49 | 4.20 | — |
| — | 39.05 | 41.80 | 40.42 | +0.86 | 52.7% | 240 | 52.7% | -0.15 | 3.39 | 2.18 | 4.60 | — |
| — | 34.80 | 37.65 | 36.23 | +0.83 | 52.5% | 245 | 52.5% | -0.18 | 4.12 | 3.05 | 5.20 | — |
| — | 31.05 | 33.80 | 32.42 | +0.78 | 52.4% | 250 | 52.4% | -0.22 | 5.45 | 4.30 | 6.60 | — |
| — | 27.15 | 30.00 | 28.57 | +0.74 | 52.3% | 255 | 52.3% | -0.27 | 6.97 | 5.70 | 8.25 | — |
| — | 23.80 | 26.70 | 25.25 | +0.69 | 52.1% | 260 | 52.1% | -0.31 | 8.82 | 7.70 | 9.95 | — |
| — | 20.70 | 23.50 | 22.10 | +0.64 | 52.0% | 265 | 52.0% | -0.36 | 10.38 | 9.40 | 11.35 | — |
| — | 17.75 | 20.65 | 19.20 | +0.59 | 51.8% | 270 | 51.8% | -0.41 | 12.47 | 11.50 | 13.45 | — |
| — | 15.00 | 18.00 | 16.50 | +0.54 | 51.6% | 275 | 51.6% | -0.46 | 15.07 | 13.70 | 16.45 | — |
| — | 12.95 | 15.65 | 14.30 | +0.49 | 51.4% | 280 | 51.4% | -0.51 | 17.70 | 16.40 | 19.00 | — |
| — | 10.55 | 13.45 | 12.00 | +0.44 | 51.1% | 285 | 51.1% | -0.56 | 20.52 | 19.25 | 21.80 | — |
| — | 9.00 | 11.65 | 10.32 | +0.39 | 50.9% | 290 | 50.9% | -0.61 | 23.70 | 22.50 | 24.90 | — |
| — | 7.45 | 10.05 | 8.75 | +0.35 | 50.6% | 295 | 50.6% | -0.66 | 27.20 | 25.90 | 28.50 | — |
| — | 5.90 | 8.65 | 7.28 | — | — | 300 | — | — | 30.77 | 29.50 | 32.05 | — |
| — | 4.35 | 7.45 | 5.90 | — | — | 305 | 50.0% | -0.74 | 34.55 | 33.30 | 35.80 | — |
| — | 3.80 | 6.40 | 5.10 | +0.22 | 49.7% | 310 | 49.7% | -0.78 | 38.45 | 37.10 | 39.80 | — |
| — | 2.88 | 5.00 | 3.94 | +0.19 | 49.4% | 315 | 49.4% | -0.82 | 42.62 | 41.20 | 44.05 | — |
| — | 1.93 | 4.80 | 3.37 | +0.16 | 49.1% | 320 | 49.1% | -0.85 | 47.08 | 45.50 | 48.65 | — |
| — | 1.26 | 4.00 | 2.63 | +0.13 | 48.8% | 325 | 48.8% | -0.88 | 51.80 | 50.00 | 53.60 | — |
| — | 1.07 | 3.90 | 2.48 | +0.10 | 48.5% | 330 | 48.5% | -0.90 | 56.33 | 54.50 | 58.15 | — |
Come leggere: ogni riga è uno strike, con la call a sinistra e la put a destra. La riga evidenziata è lo strike più vicino allo spot (ATM); lo sfondo più scuro indica i contratti già in the money. IV = volatilità implicita, OI = open interest (disponibile dal 03/09/2026). “—” = dato non arrivato quella sera. Il grafico mostra la IV per strike della scadenza scelta.